Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
25 apr 2024 | 60,71 | 60,71 | 60,71 | 60,71 | 60,71 | - |
24 apr 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
23 apr 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
22 apr 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,74 | - |
19 apr 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
18 apr 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
17 apr 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
16 apr 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
15 apr 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
12 apr 2024 | 61,42 | 61,42 | 61,42 | 61,42 | 61,42 | - |
11 apr 2024 | 63,44 | 63,44 | 63,44 | 63,44 | 63,44 | - |
10 apr 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 63,38 | - |
09 apr 2024 | 66,05 | 66,05 | 66,05 | 66,05 | 66,05 | - |
08 apr 2024 | 65,93 | 65,93 | 65,93 | 65,93 | 65,93 | - |
05 apr 2024 | 65,38 | 65,38 | 65,38 | 65,38 | 65,38 | - |
04 apr 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | - |
03 apr 2024 | 65,74 | 65,74 | 65,74 | 65,74 | 65,74 | - |
02 apr 2024 | 65,29 | 65,29 | 65,29 | 65,29 | 65,29 | - |
01 apr 2024 | 67,02 | 67,02 | 67,02 | 67,02 | 67,02 | - |
28 mar 2024 | 68,04 | 68,04 | 68,04 | 68,04 | 68,04 | - |
27 mar 2024 | 67,52 | 67,52 | 67,52 | 67,52 | 67,52 | - |
26 mar 2024 | 65,31 | 65,31 | 65,31 | 65,31 | 65,31 | - |
25 mar 2024 | 65,54 | 65,54 | 65,54 | 65,54 | 65,54 | - |
22 mar 2024 | 65,59 | 65,59 | 65,59 | 65,59 | 65,59 | - |
21 mar 2024 | 66,61 | 66,61 | 66,61 | 66,61 | 66,61 | - |
20 mar 2024 | 65,16 | 65,16 | 65,16 | 65,16 | 65,16 | - |
19 mar 2024 | 63,45 | 63,45 | 63,45 | 63,45 | 63,45 | - |
18 mar 2024 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
15 mar 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
14 mar 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
13 mar 2024 | 64,50 | 64,50 | 64,50 | 64,50 | 64,50 | - |
12 mar 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
11 mar 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
08 mar 2024 | 64,03 | 64,03 | 64,03 | 64,03 | 64,03 | - |
07 mar 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
06 mar 2024 | 63,54 | 63,54 | 63,54 | 63,54 | 63,54 | - |
05 mar 2024 | 62,72 | 62,72 | 62,72 | 62,72 | 62,72 | - |
04 mar 2024 | 63,13 | 63,13 | 63,13 | 63,13 | 63,13 | - |
01 mar 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
29 feb 2024 | 61,45 | 61,45 | 61,45 | 61,45 | 61,45 | - |
28 feb 2024 | 60,46 | 60,46 | 60,46 | 60,46 | 60,46 | - |
27 feb 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
26 feb 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
23 feb 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
22 feb 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
21 feb 2024 | 58,28 | 58,28 | 58,28 | 58,28 | 58,28 | - |
20 feb 2024 | 58,07 | 58,07 | 58,07 | 58,07 | 58,07 | - |
16 feb 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
15 feb 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
14 feb 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
13 feb 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
12 feb 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
09 feb 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
08 feb 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
07 feb 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
06 feb 2024 | 55,86 | 55,86 | 55,86 | 55,86 | 55,86 | - |
05 feb 2024 | 55,34 | 55,34 | 55,34 | 55,34 | 55,34 | - |
02 feb 2024 | 56,64 | 56,64 | 56,64 | 56,64 | 56,64 | - |
01 feb 2024 | 56,66 | 56,66 | 56,66 | 56,66 | 56,66 | - |
31 gen 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
30 gen 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
29 gen 2024 | 57,61 | 57,61 | 57,61 | 57,61 | 57,61 | - |
26 gen 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | - |
25 gen 2024 | 56,46 | 56,46 | 56,46 | 56,46 | 56,46 | - |
24 gen 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
23 gen 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
22 gen 2024 | 56,97 | 56,97 | 56,97 | 56,97 | 56,97 | - |
19 gen 2024 | 55,74 | 55,74 | 55,74 | 55,74 | 55,74 | - |
18 gen 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
17 gen 2024 | 53,79 | 53,79 | 53,79 | 53,79 | 53,79 | - |
16 gen 2024 | 54,58 | 54,58 | 54,58 | 54,58 | 54,58 | - |
12 gen 2024 | 55,33 | 55,33 | 55,33 | 55,33 | 55,33 | - |
11 gen 2024 | 55,41 | 55,41 | 55,41 | 55,41 | 55,41 | - |
10 gen 2024 | 55,70 | 55,70 | 55,70 | 55,70 | 55,70 | - |
09 gen 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
08 gen 2024 | 56,15 | 56,15 | 56,15 | 56,15 | 56,15 | - |
05 gen 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,77 | - |
04 gen 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
03 gen 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
02 gen 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,24 | - |
29 dic 2023 | 57,67 | 57,67 | 57,67 | 57,67 | 57,67 | - |
28 dic 2023 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
28 dic 2023 | 0.34 Dividendo |
27 dic 2023 | 59,14 | 59,14 | 59,14 | 59,14 | 58,80 | - |
26 dic 2023 | 59,12 | 59,12 | 59,12 | 59,12 | 58,78 | - |
22 dic 2023 | 58,27 | 58,27 | 58,27 | 58,27 | 57,94 | - |
21 dic 2023 | 57,88 | 57,88 | 57,88 | 57,88 | 57,55 | - |
20 dic 2023 | 56,36 | 56,36 | 56,36 | 56,36 | 56,04 | - |
19 dic 2023 | 58,18 | 58,18 | 58,18 | 58,18 | 57,85 | - |
18 dic 2023 | 56,77 | 56,77 | 56,77 | 56,77 | 56,44 | - |
15 dic 2023 | 57,68 | 57,68 | 57,68 | 57,68 | 57,35 | - |
14 dic 2023 | 57,68 | 57,68 | 57,68 | 57,68 | 57,35 | - |
13 dic 2023 | 55,04 | 55,04 | 55,04 | 55,04 | 54,72 | - |
12 dic 2023 | 52,42 | 52,42 | 52,42 | 52,42 | 52,12 | - |
11 dic 2023 | 52,63 | 52,63 | 52,63 | 52,63 | 52,33 | - |
08 dic 2023 | 52,11 | 52,11 | 52,11 | 52,11 | 51,81 | - |
07 dic 2023 | 51,67 | 51,67 | 51,67 | 51,67 | 51,37 | - |
06 dic 2023 | 51,10 | 51,10 | 51,10 | 51,10 | 50,81 | - |
05 dic 2023 | 51,28 | 51,28 | 51,28 | 51,28 | 50,99 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...